Skip to main content

George Weston Limited (TSX: WN )

186.09 +0.81 (+0.44%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 63.47 63.47 63.47 0 -0.07(-0.11%)
Aug 30, 2012 63.58 63.60 63.45 63.54 172,723 +0.00(+0.00%)
Aug 29, 2012 63.08 63.66 62.96 63.54 216,562 +0.10(+0.16%)
Aug 27, 2012 62.88 63.46 62.66 63.44 29,983 +0.55(+0.87%)
Aug 24, 2012 63.24 63.24 62.89 62.89 43,790 -0.02(-0.03%)
Aug 23, 2012 62.64 63.02 62.32 62.91 30,861 +0.28(+0.45%)
Aug 22, 2012 63.10 63.10 62.52 62.63 31,783 -0.56(-0.89%)
Aug 21, 2012 63.17 63.52 62.92 63.19 307,231 +0.03(+0.05%)
Aug 20, 2012 62.09 63.40 62.09 63.16 86,761 +0.89(+1.43%)
Aug 17, 2012 61.89 62.46 61.89 62.27 97,135 +0.35(+0.57%)
Aug 16, 2012 61.40 62.14 61.23 61.92 114,847 +0.60(+0.98%)
Aug 15, 2012 61.40 61.48 60.92 61.32 36,563 -0.13(-0.21%)
Aug 14, 2012 61.39 61.83 61.22 61.45 85,282 +0.43(+0.70%)
Aug 13, 2012 60.44 61.15 60.44 61.02 44,468 +0.42(+0.69%)
Aug 11, 2012 60.45 61.07 60.42 60.60 44,998 +0.00(+0.00%)
Aug 10, 2012 60.45 61.07 60.42 60.60 44,998 +0.22(+0.36%)
Aug 09, 2012 59.69 60.69 59.47 60.38 62,989 +0.89(+1.50%)
Aug 08, 2012 59.21 60.16 59.21 59.49 65,270 +0.37(+0.63%)
Aug 07, 2012 59.01 59.73 58.99 59.12 89,115 +0.20(+0.34%)
Aug 03, 2012 58.92 58.92 58.92 0 +0.21(+0.36%)
Aug 02, 2012 59.11 59.12 58.26 58.71 71,801 -0.57(-0.96%)
Aug 01, 2012 59.42 59.42 58.95 59.28 41,123 +0.03(+0.05%)
Jul 31, 2012 60.24 60.24 58.86 59.25 217,759 -0.59(-0.99%)
Jul 30, 2012 59.95 60.26 59.00 59.84 84,026 -0.11(-0.18%)
Jul 27, 2012 59.49 60.49 59.35 59.95 56,800 +0.46(+0.77%)
Jul 26, 2012 58.57 59.53 58.31 59.49 58,091 +1.34(+2.30%)
Jul 25, 2012 58.79 58.79 57.92 58.15 69,962 -0.92(-1.56%)
Jul 24, 2012 58.66 59.32 58.15 59.07 77,624 +0.21(+0.36%)
Jul 23, 2012 59.25 59.50 58.55 58.86 101,043 -0.91(-1.52%)
Jul 20, 2012 58.78 59.77 58.77 59.77 47,968 +0.52(+0.88%)
Jul 19, 2012 59.39 59.69 58.77 59.25 440,216 -0.06(-0.10%)
Jul 18, 2012 59.70 59.97 59.03 59.31 43,284 -0.34(-0.57%)
Jul 17, 2012 59.34 60.06 59.34 59.65 34,296 +0.37(+0.62%)
Jul 16, 2012 59.10 59.86 58.90 59.28 73,730 +0.22(+0.37%)
Jul 13, 2012 59.07 59.67 58.90 59.06 68,547 +0.01(+0.02%)
Jul 12, 2012 60.83 60.83 59.05 59.05 32,502 -1.78(-2.93%)
Jul 11, 2012 59.33 60.95 59.28 60.83 53,056 +1.50(+2.53%)
Jul 10, 2012 59.75 59.96 59.15 59.33 32,721 -0.32(-0.54%)
Jul 09, 2012 60.71 60.94 59.40 59.65 152,469 -1.02(-1.68%)
Jul 06, 2012 60.46 60.71 60.00 60.67 445,161 +0.21(+0.35%)
Jul 05, 2012 60.67 61.41 60.45 60.46 149,685 -0.21(-0.35%)
Jul 04, 2012 59.99 61.00 59.99 60.67 24,375 +0.71(+1.18%)
Jul 03, 2012 58.57 60.36 58.03 59.96 80,802 +2.12(+3.67%)
Jun 29, 2012 57.84 57.84 57.84 0 -0.76(-1.30%)
Jun 28, 2012 58.25 58.75 57.83 58.60 52,370 +0.35(+0.60%)
Jun 27, 2012 57.29 58.36 57.29 58.25 43,436 +0.97(+1.69%)
Jun 26, 2012 57.28 57.62 57.07 57.28 42,835 -0.28(-0.49%)
Jun 25, 2012 58.22 58.47 57.35 57.56 20,429 -0.66(-1.13%)
Jun 22, 2012 57.48 58.40 57.44 58.22 31,973 +0.97(+1.69%)
Jun 21, 2012 58.67 58.68 57.00 57.25 55,983 -1.42(-2.42%)
Jun 20, 2012 58.46 58.90 58.12 58.67 35,354 +0.40(+0.69%)
Jun 19, 2012 57.85 58.47 57.56 58.27 76,870 +0.60(+1.04%)
Jun 18, 2012 57.66 58.38 57.30 57.67 47,340 +0.00(+0.00%)
Jun 15, 2012 57.65 58.40 57.61 57.67 175,136 +0.01(+0.02%)
Jun 14, 2012 58.65 58.84 57.00 57.66 105,779 -1.26(-2.14%)
Jun 13, 2012 57.80 59.16 57.80 58.92 47,361 +0.48(+0.82%)
Jun 12, 2012 58.54 58.57 57.83 58.44 36,901 -0.13(-0.22%)
Jun 11, 2012 58.50 59.48 58.20 58.57 68,131 +0.34(+0.58%)
Jun 08, 2012 59.17 59.31 57.89 58.23 62,792 -1.27(-2.13%)
Jun 07, 2012 58.72 60.06 58.72 59.50 43,478 +0.90(+1.54%)
Jun 06, 2012 57.81 59.00 57.81 58.60 62,918 +0.71(+1.23%)
Jun 05, 2012 57.93 58.63 57.75 57.89 37,790 -0.22(-0.38%)
Jun 04, 2012 57.16 58.29 57.15 58.11 46,271 +0.82(+1.43%)
Jun 02, 2012 58.29 58.29 57.10 57.29 70,550 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.